Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Impellam Group (IPEL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/11/2010 | 207.50p | 207.50p | 195.00p | 202.50p | 21968 |
| 01/11/2010 | 184.00p | 207.50p | 184.00p | 207.50p | 67418 |
| 29/10/2010 | 184.00p | 187.00p | 180.00p | 184.00p | 4069 |
| 28/10/2010 | 177.50p | 188.00p | 177.50p | 184.00p | 9750 |
| 27/10/2010 | 180.00p | 180.05p | 175.00p | 177.50p | 162026 |
| 26/10/2010 | 180.00p | 180.00p | 175.00p | 180.00p | 9392 |
| 25/10/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/10/2010 | 185.00p | 190.00p | 180.00p | 180.00p | 150025 |
| 21/10/2010 | 170.00p | 185.00p | 170.00p | 185.00p | 77821 |
| 20/10/2010 | 162.00p | 162.00p | 155.00p | 155.00p | 4457 |
| 19/10/2010 | 165.00p | 165.00p | 160.00p | 163.50p | 8119 |
| 18/10/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/10/2010 | 149.00p | 165.00p | 149.00p | 165.00p | 6690 |
| 14/10/2010 | 143.50p | 145.00p | 143.50p | 145.00p | 0 |
| 13/10/2010 | 142.00p | 147.00p | 142.00p | 142.00p | 10000 |
| 12/10/2010 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 11/10/2010 | 138.50p | 139.50p | 138.50p | 138.50p | 1000 |
| 08/10/2010 | 138.50p | 140.00p | 137.00p | 138.50p | 17107 |
| 07/10/2010 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 06/10/2010 | 138.50p | 138.50p | 137.00p | 138.50p | 4842 |
| 05/10/2010 | 137.50p | 137.50p | 135.50p | 137.50p | 540 |
| 04/10/2010 | 137.50p | 137.50p | 136.50p | 137.50p | 15928 |
| 01/10/2010 | 137.50p | 137.50p | 136.50p | 137.50p | 800 |
| 30/09/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/09/2010 | 134.00p | 137.50p | 134.00p | 137.50p | 13452 |
| 28/09/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 27/09/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/09/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 23/09/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 22/09/2010 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 21/09/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 20/09/2010 | 133.00p | 133.00p | 130.00p | 133.00p | 9920 |
| 17/09/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 16/09/2010 | 133.00p | 134.96p | 133.00p | 133.00p | 7067 |
| 15/09/2010 | 133.00p | 133.00p | 129.00p | 133.00p | 1500 |
| 14/09/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 13/09/2010 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/09/2010 | 130.00p | 130.00p | 127.00p | 130.00p | 2718 |
| 09/09/2010 | 128.50p | 130.00p | 126.00p | 130.00p | 12777 |
| 08/09/2010 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 07/09/2010 | 128.50p | 128.50p | 125.00p | 128.50p | 15868 |
| 06/09/2010 | 128.50p | 128.50p | 126.00p | 128.50p | 3800 |
| 03/09/2010 | 128.50p | 132.00p | 128.50p | 128.50p | 10000 |
| 02/09/2010 | 127.00p | 132.00p | 125.50p | 128.50p | 3015 |
| 01/09/2010 | 127.00p | 127.00p | 122.50p | 127.00p | 252 |
| 31/08/2010 | 125.00p | 127.00p | 122.50p | 127.00p | 6429 |
| 27/08/2010 | 126.00p | 126.00p | 125.00p | 125.00p | 0 |
| 26/08/2010 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
| 25/08/2010 | 123.50p | 127.00p | 123.50p | 127.00p | 561 |
| 24/08/2010 | 127.50p | 127.50p | 117.00p | 122.00p | 9725 |
| 23/08/2010 | 127.50p | 127.50p | 125.10p | 127.50p | 2000 |
| 20/08/2010 | 132.50p | 132.50p | 127.50p | 127.50p | 30000 |
| 19/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/08/2010 | 140.00p | 140.00p | 137.50p | 137.50p | 0 |
| 16/08/2010 | 145.00p | 145.00p | 139.00p | 140.00p | 9300 |
| 13/08/2010 | 145.00p | 145.00p | 142.00p | 145.00p | 1400 |
| 12/08/2010 | 147.50p | 147.50p | 145.00p | 145.00p | 3748 |
| 11/08/2010 | 150.00p | 150.00p | 145.50p | 147.50p | 13137 |
| 10/08/2010 | 135.00p | 160.00p | 135.00p | 150.00p | 29671 |
| 09/08/2010 | 128.00p | 135.00p | 128.00p | 135.00p | 9900 |
| 06/08/2010 | 103.00p | 129.00p | 103.00p | 128.00p | 38100 |
| 05/08/2010 | 96.50p | 99.50p | 96.50p | 96.50p | 686 |
| 04/08/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 03/08/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 02/08/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 30/07/2010 | 96.50p | 96.50p | 93.00p | 96.50p | 1634 |
| 29/07/2010 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 28/07/2010 | 95.00p | 96.50p | 95.00p | 96.50p | 0 |
| 27/07/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 26/07/2010 | 90.00p | 95.00p | 88.00p | 95.00p | 22000 |
| 23/07/2010 | 89.00p | 90.00p | 89.00p | 90.00p | 0 |
| 22/07/2010 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 21/07/2010 | 84.00p | 86.50p | 80.00p | 86.50p | 600 |
| 20/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/07/2010 | 84.00p | 84.00p | 80.50p | 84.00p | 19 |
| 07/07/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 1349 |
| 06/07/2010 | 84.00p | 87.50p | 80.00p | 84.00p | 5998 |
| 05/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/07/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 12420 |
| 01/07/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/06/2010 | 84.00p | 85.00p | 84.00p | 84.00p | 0 |
| 29/06/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 829 |
| 28/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/06/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 9180 |
| 24/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/06/2010 | 84.00p | 87.00p | 84.00p | 84.00p | 6082 |
| 21/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/06/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/06/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 20 |
| 15/06/2010 | 84.00p | 84.00p | 80.50p | 84.00p | 297 |
| 14/06/2010 | 80.00p | 83.00p | 78.50p | 83.00p | 3968 |
| 11/06/2010 | 75.00p | 80.00p | 75.00p | 80.00p | 0 |
| 10/06/2010 | 73.00p | 75.00p | 68.00p | 75.00p | 10284 |
| 09/06/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 150 |
| 08/06/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/06/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/06/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/06/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 48474 |
| 02/06/2010 | 73.00p | 73.00p | 70.00p | 73.00p | 3086 |
| 01/06/2010 | 73.00p | 78.00p | 68.00p | 73.00p | 27604 |
| 28/05/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/05/2010 | 72.50p | 72.50p | 68.00p | 72.50p | 7500 |
| 26/05/2010 | 72.50p | 72.50p | 68.00p | 72.50p | 21522 |
| 25/05/2010 | 71.00p | 72.00p | 67.00p | 72.00p | 49628 |
| 24/05/2010 | 71.00p | 71.00p | 67.00p | 71.00p | 10017 |
| 21/05/2010 | 68.50p | 68.50p | 65.00p | 68.50p | 24152 |
| 20/05/2010 | 66.50p | 68.00p | 66.50p | 67.50p | 75000 |
| 19/05/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 4800 |
| 18/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/05/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 1482 |
| 07/05/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/05/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/05/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/05/2010 | 70.00p | 70.00p | 65.00p | 68.00p | 14474 |
| 30/04/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/04/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/04/2010 | 69.00p | 69.00p | 65.00p | 69.00p | 967 |
| 27/04/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/04/2010 | 68.00p | 69.00p | 68.00p | 69.00p | 0 |
| 23/04/2010 | 67.00p | 68.00p | 65.00p | 68.00p | 6494 |
| 22/04/2010 | 67.00p | 67.00p | 63.00p | 67.00p | 124374 |
| 21/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 20/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 19/04/2010 | 67.00p | 67.00p | 63.00p | 67.00p | 102641 |
| 16/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 967 |
| 15/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 13/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 12/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/04/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/04/2010 | 67.00p | 67.00p | 63.00p | 67.00p | 500 |
| 07/04/2010 | 67.00p | 67.00p | 63.00p | 67.00p | 104 |
| 06/04/2010 | 68.00p | 68.00p | 67.00p | 67.00p | 0 |
| 01/04/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/03/2010 | 68.00p | 68.00p | 63.00p | 68.00p | 367 |
| 30/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/03/2010 | 68.00p | 68.00p | 63.00p | 68.00p | 4286 |
| 26/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/03/2010 | 68.00p | 68.00p | 63.00p | 68.00p | 2004 |
| 24/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/03/2010 | 68.00p | 68.00p | 63.00p | 68.00p | 1100 |
| 18/03/2010 | 68.00p | 71.00p | 68.00p | 68.00p | 7000 |
| 17/03/2010 | 68.00p | 68.00p | 63.00p | 68.00p | 1277 |
| 16/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 15/03/2010 | 68.00p | 68.00p | 65.00p | 68.00p | 7537 |
| 12/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/03/2010 | 69.00p | 69.00p | 68.00p | 68.00p | 0 |
| 09/03/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/03/2010 | 69.00p | 69.00p | 65.00p | 69.00p | 1300 |
| 05/03/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/03/2010 | 70.00p | 70.00p | 69.00p | 69.00p | 0 |
| 03/03/2010 | 71.00p | 71.00p | 70.00p | 70.00p | 0 |
| 02/03/2010 | 71.00p | 71.00p | 67.00p | 71.00p | 4000 |
| 01/03/2010 | 75.00p | 75.00p | 67.00p | 71.00p | 13898 |
| 26/02/2010 | 75.00p | 80.00p | 70.00p | 75.00p | 11170 |
| 25/02/2010 | 70.00p | 75.00p | 70.00p | 75.00p | 0 |
| 24/02/2010 | 71.50p | 73.00p | 70.00p | 70.00p | 8900 |
| 23/02/2010 | 65.50p | 71.50p | 65.00p | 71.50p | 150 |
| 22/02/2010 | 64.00p | 64.00p | 61.00p | 64.00p | 700 |
| 19/02/2010 | 62.50p | 67.00p | 61.00p | 64.00p | 22440 |
| 18/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/02/2010 | 62.50p | 62.50p | 58.00p | 62.50p | 6984 |
| 16/02/2010 | 62.50p | 67.00p | 62.50p | 62.50p | 14300 |
| 15/02/2010 | 62.50p | 62.50p | 58.00p | 62.50p | 4524 |
| 12/02/2010 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/02/2010 | 63.50p | 63.50p | 60.00p | 62.50p | 5768 |
| 10/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 09/02/2010 | 63.50p | 63.50p | 60.00p | 63.50p | 8061 |
| 08/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/02/2010 | 63.50p | 66.00p | 63.50p | 63.50p | 22500 |
| 03/02/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 02/02/2010 | 63.50p | 63.50p | 60.00p | 63.50p | 174 |
| 01/02/2010 | 62.50p | 63.50p | 60.00p | 63.50p | 102909 |
| 29/01/2010 | 62.50p | 63.50p | 60.00p | 62.50p | 363016 |
| 28/01/2010 | 64.00p | 65.00p | 62.50p | 62.50p | 0 |
| 27/01/2010 | 62.50p | 64.00p | 62.50p | 64.00p | 0 |
| 26/01/2010 | 65.00p | 65.00p | 61.50p | 62.50p | 10000 |
| 25/01/2010 | 65.00p | 65.00p | 60.00p | 65.00p | 100 |
| 22/01/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/01/2010 | 65.00p | 65.00p | 60.00p | 65.00p | 6000 |
| 20/01/2010 | 65.00p | 70.00p | 62.00p | 65.00p | 440 |
*Close Price adjusted for both dividends and splits